iShares Russell Mid-Cap ETF IWR
110.50 USD -0.01 (-0.01%)
Regular-session close
110.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
109.51 Day range 111.05
91.69 52-week range 114.82
- YTD
- +14.78%
- 1 year
- +16.54%
IWR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111.02 | 111.05 | 109.51 | 110.50 | -0.01 | -0.01% | 998,284 |
| Nov 12, 2026 | 111.14 | 111.61 | 110.41 | 110.51 | -1.17 | -1.05% | 1,552,300 |
| Nov 11, 2026 | 111.24 | 111.83 | 110.87 | 111.68 | +1.09 | +0.99% | 1,145,500 |
| Nov 10, 2026 | 109.96 | 110.75 | 109.68 | 110.59 | -0.15 | -0.14% | 1,437,000 |
| Nov 9, 2026 | 108.96 | 111.31 | 108.79 | 110.74 | +2.94 | +2.73% | 6,022,300 |
| Nov 6, 2026 | 107.43 | 108.22 | 106.85 | 107.80 | +0.15 | +0.14% | 4,381,900 |
| Nov 5, 2026 | 111.62 | 111.63 | 107.34 | 107.65 | -3.91 | -3.50% | 2,658,900 |
| Nov 4, 2026 | 111.31 | 111.58 | 110.50 | 111.56 | +1.21 | +1.10% | 6,591,100 |
| Nov 3, 2026 | 110.21 | 111.14 | 110.11 | 110.35 | +0.03 | +0.03% | 1,149,600 |
| Nov 2, 2026 | 110.68 | 111.32 | 110.25 | 110.32 | +0.29 | +0.26% | 1,674,600 |
| Oct 30, 2026 | 110.84 | 111.06 | 109.31 | 110.03 | -1.53 | -1.37% | 1,674,200 |
| Oct 29, 2026 | 110.58 | 111.56 | 110.44 | 111.56 | +1.14 | +1.03% | 1,886,800 |
| Oct 28, 2026 | 110.25 | 110.57 | 109.73 | 110.42 | +0.09 | +0.08% | 3,706,000 |
| Oct 27, 2026 | 110.17 | 110.44 | 109.65 | 110.33 | +0.30 | +0.27% | 9,170,400 |
| Oct 26, 2026 | 109.54 | 110.45 | 109.51 | 110.03 | +0.56 | +0.51% | 4,806,000 |
| Oct 23, 2026 | 109.46 | 109.85 | 108.81 | 109.47 | -0.50 | -0.45% | 1,576,900 |
| Oct 22, 2026 | 109.40 | 110.00 | 108.95 | 109.97 | -0.20 | -0.18% | 1,820,800 |
| Oct 21, 2026 | 110.12 | 110.56 | 109.85 | 110.17 | +0.57 | +0.52% | 1,188,900 |
| Oct 20, 2026 | 108.38 | 109.89 | 108.28 | 109.60 | +1.27 | +1.17% | 1,589,700 |
| Oct 19, 2026 | 108.96 | 109.08 | 108.30 | 108.33 | -0.17 | -0.16% | 1,263,000 |
| Oct 16, 2026 | 109.89 | 109.95 | 108.07 | 108.50 | -1.07 | -0.98% | 1,447,100 |
| Oct 15, 2026 | 108.15 | 109.57 | 107.87 | 109.57 | +1.35 | +1.25% | 1,563,000 |
| Oct 14, 2026 | 108.82 | 109.10 | 107.67 | 108.22 | -1.37 | -1.25% | 2,636,200 |
| Oct 13, 2026 | 109.54 | 109.89 | 108.91 | 109.59 | +0.12 | +0.11% | 1,055,500 |
| Oct 12, 2026 | 109.92 | 109.92 | 109.34 | 109.47 | -0.35 | -0.32% | 951,600 |
| Oct 9, 2026 | 109.35 | 109.95 | 109.10 | 109.82 | +0.95 | +0.87% | 1,300,400 |
| Oct 8, 2026 | 108.03 | 108.92 | 107.88 | 108.87 | +0.40 | +0.37% | 1,296,900 |
| Oct 7, 2026 | 108.83 | 109.09 | 108.11 | 108.47 | -1.21 | -1.10% | 936,500 |
| Oct 6, 2026 | 109.38 | 110.07 | 109.38 | 109.68 | +0.51 | +0.47% | 1,924,700 |
| Oct 5, 2026 | 108.46 | 109.44 | 107.90 | 109.17 | +0.89 | +0.82% | 1,628,000 |
| Oct 2, 2026 | 108.21 | 108.77 | 108.03 | 108.28 | +0.69 | +0.64% | 1,362,600 |
| Oct 1, 2026 | 106.83 | 107.71 | 106.35 | 107.59 | +0.88 | +0.82% | 1,567,900 |
| Sep 30, 2026 | 107.66 | 107.66 | 106.69 | 106.71 | -0.60 | -0.56% | 1,118,900 |
| Sep 29, 2026 | 107.56 | 107.72 | 106.79 | 107.31 | -0.10 | -0.09% | 2,158,000 |
| Sep 28, 2026 | 107.59 | 107.99 | 107.02 | 107.41 | -0.89 | -0.82% | 1,456,100 |
| Sep 25, 2026 | 108.21 | 108.57 | 107.67 | 108.30 | +0.28 | +0.26% | 1,276,600 |
| Sep 24, 2026 | 108.06 | 108.42 | 107.64 | 108.02 | -0.30 | -0.28% | 1,372,400 |
| Sep 23, 2026 | 108.82 | 109.06 | 108.24 | 108.32 | -0.77 | -0.71% | 1,621,200 |
| Sep 22, 2026 | 109.43 | 109.57 | 108.87 | 109.09 | +0.09 | +0.08% | 1,129,800 |
| Sep 21, 2026 | 108.97 | 109.23 | 108.48 | 109.00 | +0.79 | +0.73% | 1,324,900 |
| Sep 18, 2026 | 108.74 | 108.74 | 107.89 | 108.21 | -0.50 | -0.46% | 1,763,100 |
| Sep 17, 2026 | 108.94 | 109.01 | 108.52 | 108.71 | +0.88 | +0.82% | 1,529,000 |
| Sep 16, 2026 | 108.64 | 109.08 | 107.04 | 107.83 | -0.73 | -0.67% | 1,260,200 |
| Sep 15, 2026 | 109.13 | 109.13 | 108.35 | 108.56 | -1.00 | -0.91% | 1,029,100 |
| Sep 14, 2026 | 109.41 | 109.96 | 109.28 | 109.56 | -0.30 | -0.27% | 1,299,000 |
| Sep 11, 2026 | 109.83 | 110.07 | 109.55 | 109.86 | +0.90 | +0.83% | 1,114,800 |
| Sep 10, 2026 | 109.45 | 109.78 | 108.89 | 108.96 | -0.98 | -0.89% | 1,741,800 |
| Sep 9, 2026 | 110.76 | 110.89 | 109.91 | 109.94 | -1.01 | -0.91% | 997,900 |
| Sep 8, 2026 | 111.53 | 111.56 | 110.88 | 110.95 | -0.88 | -0.79% | 995,100 |
| Sep 4, 2026 | 111.45 | 112.16 | 111.26 | 111.83 | -0.31 | -0.28% | 839,900 |
| Sep 3, 2026 | 111.78 | 112.16 | 111.27 | 112.14 | +1.12 | +1.01% | 1,020,500 |
| Sep 2, 2026 | 110.50 | 111.28 | 110.44 | 111.02 | +0.52 | +0.47% | 1,039,300 |
| Sep 1, 2026 | 111.23 | 111.63 | 110.28 | 110.50 | -1.18 | -1.06% | 874,900 |
| Aug 31, 2026 | 111.84 | 111.93 | 111.42 | 111.68 | -0.60 | -0.53% | 1,025,700 |
| Aug 28, 2026 | 113.43 | 113.55 | 112.15 | 112.28 | -1.03 | -0.91% | 1,359,000 |
| Aug 27, 2026 | 113.31 | 113.52 | 113.12 | 113.31 | +0.07 | +0.06% | 1,100,500 |
| Aug 26, 2026 | 112.64 | 113.55 | 112.57 | 113.24 | +0.30 | +0.27% | 934,100 |
| Aug 25, 2026 | 113.24 | 113.24 | 112.68 | 112.94 | -0.07 | -0.06% | 1,247,300 |
| Aug 24, 2026 | 113.18 | 113.36 | 112.72 | 113.01 | -0.43 | -0.38% | 1,332,000 |
| Aug 21, 2026 | 113.29 | 113.53 | 113.14 | 113.44 | +0.79 | +0.70% | 894,500 |
| Aug 20, 2026 | 113.04 | 113.57 | 112.62 | 112.65 | -0.96 | -0.84% | 1,003,700 |
| Aug 19, 2026 | 113.86 | 114.26 | 113.44 | 113.61 | +0.62 | +0.55% | 969,900 |
| Aug 18, 2026 | 113.95 | 114.18 | 112.98 | 112.99 | -1.22 | -1.07% | 1,078,100 |
| Aug 17, 2026 | 114.57 | 114.65 | 114.21 | 114.21 | -0.61 | -0.53% | 1,796,000 |
| Aug 14, 2026 | 114.79 | 114.97 | 114.58 | 114.82 | +0.11 | +0.10% | 905,200 |
65 days, newest first. Daily bars as drawn on the IWR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.